Free Trial

iRobot (IRBT) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free IRBT Stock Alerts
$10.84
-0.36 (-3.21%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

iRobot Stock Price Performance

5 Day
Performance
-1.32%
1 Month
Performance
+49.72%
3 Month
Performance
-11.87%
6 Month
Performance
-64.48%
Year-To-Date
Performance
-71.99%
1 Year
Performance
-66.20%
Receive IRBT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iRobot and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

IRBT Stock Chart for Monday, May, 20, 2024

IRBT Chart by TradingView

iRobot Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$11.21$10.84
-3.26%		$11.65$10.631.28 million shs$311.76 million
05/16/2024$10.99$11.21
+2.00%		$11.37$10.562.16 million shs$322.26 million
05/15/2024$12.75$10.99
-13.84%		$13.01$10.662.64 million shs$315.93 million
05/14/2024$13.40$12.75
-4.85%		$14.51$12.404.54 million shs$366.69 million
05/13/2024$11.22$13.40
+19.43%		$13.87$11.554.67 million shs$385.34 million
05/10/2024$11.40$11.22
-1.58%		$11.55$10.901.47 million shs$319.14 million
05/09/2024$10.92$11.40
+4.40%		$11.67$10.352.72 million shs$324.26 million
05/08/2024$9.02$10.92
+21.06%		$11.10$9.186.22 million shs$310.61 million
05/07/2024$9.13$9.02
-1.20%		$9.40$8.981.60 million shs$256.53 million
05/06/2024$9.43$9.13
-3.18%		$9.50$8.971.12 million shs$259.66 million
05/03/2024$8.90$9.43
+5.96%		$9.47$8.951.18 million shs$268.19 million
05/02/2024$8.56$8.90
+3.97%		$9.24$8.581.27 million shs$253.12 million
05/01/2024$8.56$8.56$8.94$8.361.71 million shs$243.45 million
04/30/2024$8.46$8.56
+1.18%		$8.68$8.141.79 million shs$243.45 million
04/29/2024$7.79$8.46
+8.67%		$8.49$7.782.00 million shs$240.60 million
04/26/2024$6.88$7.79
+13.15%		$7.94$6.771.90 million shs$221.41 million
04/25/2024$6.84$6.88
+0.58%		$6.91$6.491.54 million shs$195.67 million
04/24/2024$6.89$6.84
-0.73%		$7.04$6.76816,961 shs$194.53 million
04/23/2024$6.74$6.89
+2.23%		$7.19$6.601.36 million shs$195.95 million
04/22/2024$7.24$6.74
-6.91%		$7.23$6.711.78 million shs$191.69 million
04/19/2024$7.25$7.24
-0.14%		$7.53$7.071.45 million shs$205.94 million
04/18/2024$7.03$7.25
+3.13%		$7.48$7.021.08 million shs$206.19 million
04/17/2024$7.14$7.03
-1.54%		$7.60$7.001.49 million shs$199.93 million
04/16/2024$7.58$7.14
-5.74%		$7.54$7.132.18 million shs$203.06 million
04/15/2024$7.85$7.58
-3.50%		$7.91$7.412.78 million shs$215.43 million
04/12/2024$9.09$7.85
-13.59%		$9.01$7.822.87 million shs$223.25 million
04/11/2024$9.20$9.09
-1.25%		$9.77$9.081.89 million shs$254.11 million
04/10/2024$10.22$9.20
-9.98%		$9.91$9.022.30 million shs$257.32 million
04/09/2024$9.96$10.22
+2.61%		$10.76$9.733.04 million shs$285.80 million
04/08/2024$8.84$9.96
+12.67%		$10.19$8.753.60 million shs$278.58 million
04/05/2024$8.70$8.84
+1.61%		$9.34$8.302.49 million shs$247.26 million
04/04/2024$8.15$8.70
+6.75%		$8.91$7.863.74 million shs$243.34 million
04/03/2024$8.00$8.15
+1.88%		$9.34$7.626.31 million shs$227.96 million
04/02/2024$8.47$8.00
-5.55%		$8.32$7.88994,474 shs$223.76 million
04/01/2024$8.76$8.47
-3.31%		$8.80$8.26774,844 shs$236.91 million
03/29/2024$8.76$8.76$8.80$8.451.12 million shs$244.97 million
03/28/2024$8.59$8.76
+1.98%		$8.80$8.471.11 million shs$245.02 million
03/27/2024$7.82$8.59
+9.85%		$8.65$7.861.75 million shs$240.26 million
03/26/2024$7.95$7.82
-1.64%		$8.26$7.821.26 million shs$218.73 million
03/25/2024$8.19$7.95
-2.93%		$8.29$7.901.38 million shs$222.36 million
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
03/22/2024$8.40$8.19
-2.50%		$8.35$7.971.99 million shs$229.07 million
03/21/2024$8.60$8.40
-2.33%		$8.92$8.372.51 million shs$234.95 million
03/20/2024$8.83$8.60
-2.60%		$8.80$8.511.86 million shs$240.50 million
03/19/2024$9.21$8.83
-4.13%		$9.26$8.791.94 million shs$246.98 million
03/18/2024$9.99$9.21
-7.81%		$9.97$9.112.31 million shs$257.60 million
03/15/2024$9.34$9.99
+6.96%		$10.03$9.207.40 million shs$279.37 million
03/14/2024$9.79$9.34
-4.60%		$9.73$9.192.27 million shs$261.24 million
03/13/2024$9.86$9.79
-0.71%		$10.27$9.661.67 million shs$273.83 million
03/12/2024$10.70$9.86
-7.85%		$10.69$9.862.81 million shs$275.78 million
03/11/2024$10.42$10.70
+2.69%		$10.75$10.281.84 million shs$299.28 million
03/08/2024$10.39$10.42
+0.29%		$10.91$10.261.38 million shs$291.45 million
03/07/2024$10.29$10.39
+0.97%		$10.44$10.071.26 million shs$290.61 million
03/06/2024$10.20$10.29
+0.88%		$10.46$10.021.49 million shs$287.81 million
03/05/2024$10.75$10.20
-5.12%		$10.65$10.151.70 million shs$285.29 million
03/04/2024$11.20$10.75
-4.02%		$11.01$10.462.98 million shs$300.68 million
03/01/2024$11.41$11.20
-1.84%		$11.47$10.951.79 million shs$313.21 million
02/29/2024$11.29$11.41
+1.06%		$12.79$11.342.71 million shs$318.00 million
02/28/2024$11.78$11.29
-4.16%		$11.77$11.042.70 million shs$314.65 million
02/27/2024$12.13$11.78
-2.89%		$12.15$10.007.40 million shs$328.31 million
02/26/2024$11.63$12.13
+4.30%		$12.33$11.622.76 million shs$338.06 million
02/23/2024$11.97$11.63
-2.84%		$12.23$11.522.05 million shs$324.13 million
02/22/2024$12.05$11.97
-0.66%		$12.41$11.941.48 million shs$333.60 million
02/21/2024$12.30$12.05
-2.03%		$12.43$11.991.12 million shs$335.83 million
02/20/2024$12.35$12.30
-0.40%		$12.79$12.211.59 million shs$342.80 million
02/19/2024$12.35$12.35
+0.04%		$12.78$12.201.45 million shs$344.19 million

Related Companies:
This page (NASDAQ:IRBT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club